Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.18 | 138.18 | 134.96 | 135.55 | 942,300 | -5.03(-3.58%) |
May 30, 2019 | 139.53 | 140.84 | 138.47 | 140.58 | 511,070 | +2.04(+1.47%) |
May 29, 2019 | 140.83 | 140.83 | 137.43 | 138.54 | 644,577 | -2.91(-2.06%) |
May 28, 2019 | 145.82 | 145.88 | 141.43 | 141.45 | 1,020,483 | -4.45(-3.05%) |
May 24, 2019 | 142.40 | 146.47 | 142.03 | 145.90 | 1,252,000 | +4.19(+2.96%) |
May 23, 2019 | 139.49 | 141.87 | 138.26 | 141.71 | 922,106 | +1.22(+0.87%) |
May 22, 2019 | 139.73 | 140.71 | 138.13 | 140.49 | 657,756 | -0.54(-0.38%) |
May 21, 2019 | 137.58 | 141.04 | 137.44 | 141.03 | 560,228 | +3.91(+2.85%) |
May 20, 2019 | 137.74 | 137.95 | 136.59 | 137.12 | 691,126 | -1.57(-1.13%) |
May 17, 2019 | 139.27 | 141.62 | 138.35 | 138.69 | 669,200 | -1.62(-1.15%) |
May 16, 2019 | 137.68 | 141.49 | 136.89 | 140.31 | 1,248,011 | +4.34(+3.19%) |
May 15, 2019 | 132.89 | 136.13 | 131.21 | 135.97 | 543,879 | +1.76(+1.31%) |
May 14, 2019 | 131.17 | 135.12 | 130.78 | 134.21 | 599,603 | +3.05(+2.33%) |
May 13, 2019 | 132.83 | 133.09 | 130.05 | 131.16 | 774,201 | -4.20(-3.10%) |
May 10, 2019 | 133.03 | 135.58 | 130.84 | 135.36 | 515,900 | +2.52(+1.90%) |
May 09, 2019 | 132.81 | 133.78 | 130.98 | 132.84 | 497,071 | -1.20(-0.90%) |
May 08, 2019 | 136.17 | 136.82 | 133.95 | 134.04 | 400,774 | -2.42(-1.77%) |
May 07, 2019 | 136.63 | 138.12 | 134.90 | 136.46 | 807,517 | -1.32(-0.96%) |
May 06, 2019 | 136.46 | 138.34 | 135.10 | 137.78 | 615,687 | -1.31(-0.94%) |
May 03, 2019 | 137.04 | 139.44 | 136.11 | 139.09 | 413,700 | +3.26(+2.40%) |
May 02, 2019 | 135.59 | 138.15 | 135.38 | 135.83 | 675,824 | +0.48(+0.35%) |
May 01, 2019 | 136.79 | 138.49 | 135.32 | 135.35 | 808,145 | -0.90(-0.66%) |
Apr 30, 2019 | 134.37 | 137.04 | 133.02 | 136.25 | 1,411,839 | +5.69(+4.36%) |
Apr 29, 2019 | 127.21 | 131.52 | 126.88 | 130.56 | 720,931 | +3.56(+2.80%) |
Apr 26, 2019 | 128.88 | 130.09 | 118.25 | 127.00 | 1,971,800 | -3.71(-2.84%) |
Apr 25, 2019 | 133.00 | 134.13 | 130.14 | 130.71 | 1,318,412 | -3.45(-2.57%) |
Apr 24, 2019 | 133.98 | 134.80 | 132.47 | 134.16 | 1,232,190 | +0.02(+0.01%) |
Apr 23, 2019 | 131.87 | 134.33 | 131.54 | 134.14 | 880,578 | +2.74(+2.09%) |
Apr 22, 2019 | 131.04 | 132.18 | 130.89 | 131.40 | 709,922 | -0.37(-0.28%) |
Apr 18, 2019 | 130.65 | 131.94 | 130.07 | 131.77 | 615,400 | +0.90(+0.69%) |
Apr 17, 2019 | 131.50 | 132.43 | 130.38 | 130.87 | 395,797 | -0.23(-0.18%) |
Apr 16, 2019 | 131.86 | 132.52 | 129.24 | 131.10 | 587,542 | -0.48(-0.36%) |
Apr 15, 2019 | 131.80 | 133.59 | 131.45 | 131.58 | 691,277 | -0.55(-0.42%) |
Apr 12, 2019 | 132.19 | 133.34 | 130.75 | 132.13 | 467,400 | +0.73(+0.56%) |
Apr 11, 2019 | 130.92 | 132.06 | 130.71 | 131.40 | 320,861 | +0.20(+0.15%) |
Apr 10, 2019 | 131.00 | 132.24 | 129.12 | 131.20 | 646,463 | -0.11(-0.08%) |
Apr 09, 2019 | 132.71 | 132.71 | 130.64 | 131.31 | 595,698 | -1.44(-1.08%) |
Apr 08, 2019 | 131.40 | 132.83 | 130.65 | 132.75 | 532,123 | +1.16(+0.88%) |
Apr 05, 2019 | 130.25 | 132.02 | 129.98 | 131.59 | 379,400 | +1.90(+1.47%) |
Apr 04, 2019 | 126.70 | 129.79 | 126.42 | 129.69 | 532,583 | +2.87(+2.26%) |
Apr 03, 2019 | 128.08 | 128.25 | 126.58 | 126.82 | 745,072 | -0.54(-0.42%) |
Apr 02, 2019 | 127.52 | 128.64 | 127.05 | 127.36 | 399,576 | -0.52(-0.41%) |
Apr 01, 2019 | 127.04 | 128.76 | 126.51 | 127.88 | 537,225 | +1.73(+1.37%) |
Mar 29, 2019 | 125.80 | 127.44 | 124.45 | 126.15 | 681,500 | +0.17(+0.13%) |
Mar 28, 2019 | 126.40 | 127.79 | 124.59 | 125.98 | 758,853 | -0.15(-0.12%) |
Mar 27, 2019 | 125.83 | 127.96 | 125.19 | 126.13 | 1,004,358 | +0.87(+0.69%) |
Mar 26, 2019 | 124.69 | 126.24 | 123.30 | 125.26 | 875,431 | +0.51(+0.41%) |
Mar 25, 2019 | 124.91 | 125.75 | 123.46 | 124.75 | 627,602 | -0.11(-0.09%) |
Mar 22, 2019 | 127.66 | 128.47 | 124.51 | 124.86 | 698,100 | -3.28(-2.56%) |
Mar 21, 2019 | 125.68 | 128.87 | 125.68 | 128.14 | 522,984 | +2.12(+1.68%) |
Mar 20, 2019 | 127.60 | 128.19 | 124.28 | 126.02 | 646,845 | -1.88(-1.47%) |
Mar 19, 2019 | 129.76 | 130.70 | 127.49 | 127.90 | 509,507 | -1.61(-1.24%) |
Mar 18, 2019 | 129.04 | 129.85 | 128.13 | 129.51 | 545,332 | +0.94(+0.73%) |
Mar 15, 2019 | 129.23 | 129.87 | 128.04 | 128.57 | 970,400 | -0.69(-0.53%) |
Mar 14, 2019 | 132.05 | 132.29 | 128.46 | 129.26 | 966,157 | -3.74(-2.81%) |
Mar 13, 2019 | 133.37 | 133.90 | 132.74 | 133.00 | 680,120 | -0.26(-0.20%) |
Mar 12, 2019 | 133.11 | 134.06 | 132.96 | 133.26 | 564,062 | +0.15(+0.11%) |
Mar 11, 2019 | 131.81 | 133.44 | 131.75 | 133.11 | 501,602 | +1.03(+0.78%) |
Mar 08, 2019 | 129.20 | 132.22 | 128.79 | 132.08 | 1,052,900 | +2.47(+1.91%) |
Mar 07, 2019 | 132.78 | 132.91 | 129.04 | 129.61 | 1,359,075 | -3.72(-2.79%) |
Mar 06, 2019 | 135.00 | 136.17 | 132.85 | 133.33 | 650,912 | -1.84(-1.36%) |
Mar 05, 2019 | 137.75 | 138.32 | 135.10 | 135.17 | 685,927 | -3.06(-2.21%) |
Mar 04, 2019 | 138.34 | 139.01 | 136.40 | 138.23 | 1,028,388 | +0.75(+0.55%) |